Dark

ASTS20280121P55
ASTS Jan 21 2028 55.00 Put (ASTS280121P00055000)
option OPRA

EOD

Oct 1, 2026

17.25+5.505%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.3000	17.3000	17.2500	17.2500	+5.505%	2	2,360	0.000%
2026-09-30	16.3500	16.3500	16.3500	16.3500	-1.506%	1	2,360	+5.505%
2026-09-29	16.3500	16.6000	16.2500	16.6000	+3.750%	13	2,361	+3.916%
2026-09-28	16.2500	16.2500	15.9000	16.0000	-0.312%	22	2,362	+7.813%
2026-09-24	17.0000	17.0000	16.0500	16.0500	-2.727%	3	2,368	+7.477%
2026-09-23	16.0000	16.5500	15.6000	16.5000	+4.962%	27	2,369	+4.545%
2026-09-22	15.8300	15.8300	15.7200	15.7200	-2.963%	7	2,379	+9.733%
2026-09-21	16.5000	16.5000	16.2000	16.2000	-4.818%	52	2,380	+6.481%
2026-09-18	16.5000	17.0200	16.4000	17.0200	+6.242%	4	2,415	+1.351%
2026-09-17	16.3000	16.3000	16.0200	16.0200	-7.023%	6	2,416	+7.678%
2026-09-16	17.2500	17.4300	17.2200	17.2300	+0.466%	1,037	2,417	+0.116%
2026-09-14	17.5000	17.5000	17.0500	17.1500	-0.291%	16	1,417	+0.583%
2026-09-11	17.2700	17.2700	17.2000	17.2000	+0.880%	2	1,410	+0.291%
2026-09-10	16.6700	17.0500	16.6700	17.0500	+1.187%	21	1,409	+1.173%
2026-09-09	16.6500	16.8500	16.6500	16.8500	+4.334%	22	1,414	+2.374%
2026-09-08	16.5000	16.5000	16.0000	16.1500	-5.279%	15	1,413	+6.811%
2026-09-04	16.4500	17.0500	16.4500	17.0500	-0.292%	3	1,409	+1.173%
2026-09-03	16.7500	17.1000	16.7500	17.1000	+0.588%	3	1,409	+0.877%
2026-09-02	17.5000	17.5400	17.0000	17.0000	-6.849%	11	1,407	+1.471%
2026-09-01	18.2500	18.2500	18.2500	18.2500	+2.241%	1	1,404	-5.479%
2026-08-31	18.3000	18.3000	17.8500	17.8500	-3.357%	8	1,403	-3.361%
2026-08-28	18.0700	18.6500	18.0700	18.4700	-0.699%	68	1,399	-6.605%
2026-08-26	18.3200	18.6900	18.3200	18.6000	+5.682%	9	1,399	-7.258%
2026-08-24	17.4600	17.6000	17.4600	17.6000	-4.087%	3	1,399	-1.989%
2026-08-20	18.0800	18.3500	18.0800	18.3500	+2.916%	2	1,397	-5.995%
2026-08-18	17.6000	17.9700	17.6000	17.8300	+1.595%	22	1,398	-3.253%
2026-08-17	17.5500	17.5500	17.5500	17.5500	-0.057%	1	1,385	-1.709%
2026-08-14	17.5600	17.5600	17.5600	17.5600	-1.348%	3	1,386	-1.765%
2026-08-13	17.7300	17.8000	17.7300	17.8000	+2.181%	2	1,386	-3.090%
2026-08-12	17.5000	17.7000	17.4200	17.4200	-7.340%	3	1,387	-0.976%
2026-08-11	18.8000	18.8000	18.8000	18.8000	-1.416%	1	1,388	-8.245%
2026-08-07	19.0700	19.0700	19.0700	19.0700	-5.781%	1	1,388	-9.544%
2026-08-05	20.3200	20.3200	20.2400	20.2400	+1.099%	3	1,388	-14.773%
2026-08-04	20.4000	20.4600	20.0200	20.0200	-6.449%	20	1,386	-13.836%
2026-08-03	21.3200	21.4000	21.2700	21.4000	-4.677%	7	1,385	-19.393%
2026-07-31	21.2300	23.0400	21.2300	22.4500	-4.305%	5	1,384	-23.163%
2026-07-30	23.7000	23.7000	22.9300	23.4600	-1.221%	107	1,383	-26.471%
2026-07-29	23.7500	23.7500	23.7500	23.7500	-1.042%	1	1,306	-27.368%
2026-07-28	24.0000	24.0000	24.0000	24.0000	+3.049%	2	1,306	-28.125%
2026-07-27	22.9500	23.2900	22.9500	23.2900	-1.397%	3	1,306	-25.934%
2026-07-24	23.5800	23.6200	23.5800	23.6200	+8.249%	5	1,306	-26.969%
2026-07-21	22.3100	22.3100	21.8200	21.8200	-6.512%	2	1,306	-20.944%
2026-07-20	23.5000	23.5500	22.4600	23.3400	+2.368%	22	1,306	-26.093%
2026-07-17	23.8700	23.8700	22.8000	22.8000	-5.040%	2	1,306	-24.342%
2026-07-16	23.2900	24.1000	22.5000	24.0100	+14.606%	16	1,306	-28.155%
2026-07-15	20.9500	20.9500	20.9500	20.9500	+2.696%	1	1,307	-17.661%
2026-07-14	20.4000	20.4000	20.4000	20.4000	-3.318%	5	1,307	-15.441%
2026-07-13	20.9700	21.1000	20.9700	21.1000	+4.249%	2	1,312	-18.246%
2026-07-10	20.2400	20.2400	20.2400	20.2400	-0.443%	2	1,312	-14.773%
2026-07-09	20.5600	20.5600	20.3300	20.3300	+1.650%	10	1,314	-15.150%
2026-07-08	20.0000	20.0000	20.0000	20.0000	-0.498%	1	1,314	-13.750%
2026-07-07	20.1000	20.1000	20.1000	20.1000	+4.416%	2	1,314	-14.179%
2026-07-06	19.9800	19.9900	19.2500	19.2500	+4.962%	22	1,316	-10.390%
2026-07-01	18.0000	18.3600	18.0000	18.3400	-7.793%	16	1,316	-5.943%
2026-06-29	19.9300	19.9300	19.8900	19.8900	-4.924%	7	1,316	-13.273%
2026-06-26	21.3000	21.3000	20.9200	20.9200	-6.230%	3	1,312	-17.543%
2026-06-25	22.2700	22.4000	22.1000	22.3100	+2.246%	24	1,310	-22.680%
2026-06-24	21.2000	21.8800	21.2000	21.8200	+5.922%	10	1,300	-20.944%
2026-06-23	20.7000	20.7000	20.4500	20.6000	-0.914%	3	1,300	-16.262%
2026-06-22	20.8400	20.9200	20.5500	20.7900	+8.000%	26	1,299	-17.027%
2026-06-17	19.2500	19.2500	19.2500	19.2500	-2.630%	1	1,287	-10.390%
2026-06-16	19.8500	19.8500	19.7700	19.7700	+4.493%	6	1,287	-12.747%
2026-06-15	19.8600	19.8600	18.9200	18.9200	-6.798%	5	1,286	-8.827%
2026-06-12	20.4400	20.4400	19.8300	20.3000	+14.689%	372	1,286	-15.025%
2026-06-05	17.7000	17.7000	17.7000	17.7000	+5.483%	1	1,359	-2.542%
2026-06-04	16.7800	16.7800	16.7800	16.7800	-1.814%	1	1,359	+2.801%
2026-06-01	17.0900	17.0900	17.0900	17.0900	+4.526%	2	1,359	+0.936%
2026-05-29	16.3500	16.3500	16.3500	16.3500	+8.782%	1	1,359	+5.505%
2026-05-27	14.3700	15.3600	14.3700	15.0300	+1.554%	6	1,359	+14.770%
2026-05-26	14.6500	15.2600	14.4000	14.8000	-8.586%	486	1,356	+16.554%
2026-05-22	16.1900	16.1900	16.1900	16.1900	-16.846%	1	1,154	+6.547%
2026-05-18	19.4700	19.4700	19.4700	19.4700	+2.961%	1	1,154	-11.402%
2026-05-15	17.2300	19.5700	17.2300	18.9100	-7.485%	18	1,154	-8.778%
2026-05-13	20.7600	21.2000	20.2500	20.4400	-3.403%	13	1,158	-15.607%
2026-05-12	21.2600	21.2600	20.6400	21.1600	+7.411%	5	1,157	-18.478%
2026-05-11	19.8300	19.8300	19.6500	19.7000	-3.902%	7	1,157	-12.437%
2026-05-08	21.1500	21.1500	20.5000	20.5000	-3.302%	13	1,161	-15.854%
2026-05-07	21.2000	21.2000	21.2000	21.2000	+1.630%	1	1,160	-18.632%
2026-05-06	20.9000	21.2500	20.8600	20.8600	-4.879%	8	1,160	-17.306%
2026-05-05	21.6600	21.9300	21.6300	21.9300	+5.942%	8	1,159	-21.341%
2026-05-04	20.8500	20.8800	20.7000	20.7000	+5.236%	415	1,158	-16.667%
2026-04-30	20.2000	20.2000	19.5900	19.6700	-5.524%	4	930	-12.303%
2026-04-29	21.0000	21.0000	20.8100	20.8200	+4.204%	14	929	-17.147%
2026-04-28	19.8000	20.1300	19.7000	19.9800	+2.357%	13	926	-13.664%
2026-04-27	19.4000	19.5200	19.4000	19.5200	+4.777%	2	913	-11.629%
2026-04-23	18.9000	18.9000	18.6300	18.6300	-4.462%	2	915	-7.407%
2026-04-20	20.2600	20.2600	19.2700	19.5000	+8.635%	6	914	-11.538%
2026-04-17	17.6900	18.0000	17.5500	17.9500	+2.571%	23	909	-3.900%
2026-04-16	17.5000	17.5000	17.5000	17.5000	-0.057%	1	897	-1.429%
2026-04-14	17.5100	17.5100	17.5100	17.5100	+0.922%	1	896	-1.485%
2026-04-07	17.9400	17.9600	17.3500	17.3500	-6.013%	5	895	-0.576%
2026-04-01	18.4600	18.4600	18.4600	18.4600	-11.420%	1	895	-6.555%
2026-03-30	20.8400	20.8400	20.8400	20.8400	+7.589%	1	896	-17.226%
2026-03-27	19.6000	19.6000	19.3700	19.3700	+9.373%	2	895	-10.945%
2026-03-26	17.3000	17.7100	17.3000	17.7100	+4.484%	13	895	-2.597%
2026-03-25	16.9500	16.9500	16.9500	16.9500	+3.988%	2	908	+1.770%
2026-03-04	16.3000	16.3000	16.3000	16.3000	-13.984%	1	910	+5.828%
2026-02-19	18.9500	18.9500	18.9500	18.9500	-2.821%	1	909	-8.971%
2026-02-12	20.0000	20.0000	19.5000	19.5000	+8.939%	30	908	-11.538%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-0.556%	10	878	-3.631%
2026-02-05	18.0000	18.0000	18.0000	18.0000	+12.500%	2	888	-4.167%
2026-02-03	16.6600	16.6600	16.0000	16.0000	-1.235%	2	890	+7.813%
2026-02-02	16.2000	16.2000	16.2000	16.2000	+1.250%	4	891	+6.481%
2026-01-30	16.1500	16.3500	16.0000	16.0000	+0.629%	3	895	+7.813%
2026-01-23	15.9200	15.9600	15.9000	15.9000	-1.791%	32	894	+8.491%
2026-01-22	17.5500	17.5500	16.1900	16.1900	-5.708%	11	925	+6.547%
2026-01-21	17.1500	17.1700	17.1500	17.1700	+5.080%	4	922	+0.466%
2026-01-20	16.5500	16.5500	16.3400	16.3400	-1.090%	5	922	+5.569%
2026-01-16	16.7500	16.7500	16.0000	16.5200	-15.412%	11	917	+4.419%
2026-01-13	18.9500	19.5300	18.9500	19.5300	+1.455%	13	917	-11.674%
2026-01-09	19.1400	19.4600	19.1400	19.2500	-13.909%	42	907	-10.390%
2025-12-30	22.3600	22.3600	22.3600	22.3600	-1.585%	1	911	-22.853%
2025-12-29	22.7200	22.7200	22.7200	22.7200	-4.095%	1	910	-24.076%
2025-12-18	23.6400	24.5000	23.5000	23.6900	+11.116%	11	909	-27.184%
2025-12-11	21.3000	21.3200	21.2500	21.3200	-1.296%	3	898	-19.090%
2025-12-10	22.3700	22.4100	21.6000	21.6000	-4.846%	7	899	-20.139%
2025-12-09	22.7000	22.7000	22.7000	22.7000	-1.261%	1	904	-24.009%
2025-12-08	22.5000	22.9900	22.5000	22.9900	+1.726%	2	904	-24.967%
2025-12-04	23.3000	23.3000	22.6000	22.6000	-9.237%	4	905	-23.673%
2025-12-03	24.9000	24.9000	24.9000	24.9000	+1.220%	1	902	-30.723%
2025-12-02	25.4500	25.4500	24.6000	24.6000	-7.170%	6	902	-29.878%
2025-12-01	26.0000	26.5000	26.0000	26.5000	+3.073%	11	897	-34.906%
2025-11-26	25.5700	25.7100	25.5700	25.7100	-1.683%	6	890	-32.905%
2025-11-25	26.0500	26.1500	26.0500	26.1500	-1.987%	2	890	-34.034%
2025-11-24	26.3700	26.6900	26.3700	26.6800	-2.450%	4	890	-35.345%
2025-11-21	27.3500	27.3500	27.3500	27.3500	+3.598%	3	889	-36.929%
2025-11-20	26.0000	26.4000	25.9000	26.4000	+6.280%	1,876	892	-34.659%
2025-11-19	24.8400	24.8400	24.8400	24.8400	-4.828%	1	152	-30.556%
2025-11-18	26.2500	26.2500	26.0500	26.1000	+3.366%	72	151	-33.908%
2025-11-17	25.3500	25.3500	25.2500	25.2500	+4.253%	46	84	-31.683%
2025-11-14	24.2200	24.2200	24.2200	24.2200	+1.807%	1	69	-28.778%
2025-11-13	23.7900	23.7900	23.7900	23.7900	+1.972%	3	68	-27.491%
2025-11-12	23.3300	23.3300	23.3300	23.3300	+3.367%	30	65	-26.061%
2025-11-05	22.5700	22.5700	22.5700	22.5700	+7.425%	5	35	-23.571%
2025-10-24	21.0100	21.0100	21.0100	21.0100	-4.846%	1	30	-17.896%
2025-10-22	22.0800	22.0800	22.0800	22.0800	+25.740%	1	29	-21.875%
2025-10-15	17.4100	17.5600	17.4100	17.5600	+1.269%	2	27	-1.765%
2025-10-14	17.3400	17.3400	17.3400	17.3400	-3.128%	1	27	-0.519%
2025-10-13	17.9000	17.9000	17.9000	17.9000	-6.771%	1	26	-3.631%
2025-10-10	19.2000	19.2000	19.2000	19.2000	+5.785%	1	25	-10.156%
2025-10-09	18.2000	18.2000	18.1500	18.1500	-2.941%	2	26	-4.959%
2025-10-08	17.8500	18.7000	17.8500	18.7000	-8.333%	6	26	-7.754%
2025-10-07	20.2900	20.4000	20.2900	20.4000	+3.030%	3	22	-15.441%
2025-10-06	20.1000	20.1000	19.8000	19.8000	-7.303%	13	21	-12.879%
2025-10-03	21.3600	21.3600	21.3600	21.3600	-0.466%	1	12	-19.242%
2025-10-02	22.0000	22.1000	21.2300	21.4600	-11.687%	8	11	-19.618%
2025-10-01	24.3000	24.3000	24.3000	24.3000	-3.187%	1	7	-29.012%
2025-09-26	25.3000	25.3000	25.1000	25.1000	+5.241%	2	6	-31.275%
2025-09-23	23.8500	23.8500	23.8500	23.8500	-12.316%	2	4	-27.673%
2025-09-15	27.5000	27.5000	27.2000	27.2000	0.000%	2	2	-36.581%

.dark-mode .WP0Trt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WP0Trt{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P55ASTS Jan 21 2028 55.00 Put (ASTS280121P00055000)option OPRA

ASTS20280121P55
ASTS Jan 21 2028 55.00 Put (ASTS280121P00055000)
option OPRA